Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.80	15.70	14.55	15.11	0	-0.04(-0.26%)
Feb 26, 2009	14.95	15.67	14.72	15.15	3,850,681	+0.40(+2.72%)
Feb 25, 2009	14.43	15.05	14.09	14.75	3,216,697	+0.12(+0.80%)
Feb 24, 2009	13.80	14.86	13.76	14.63	3,342,285	+0.95(+6.95%)
Feb 23, 2009	14.94	15.08	13.62	13.68	2,836,114	-1.04(-7.06%)
Feb 20, 2009	14.78	14.93	14.16	14.72	0	-0.10(-0.66%)
Feb 19, 2009	15.47	15.47	14.72	14.82	2,217,356	-0.29(-1.95%)
Feb 18, 2009	15.50	15.71	14.89	15.11	2,934,988	-0.47(-3.02%)
Feb 17, 2009	16.06	16.20	15.49	15.58	3,225,324	-1.03(-6.19%)
Feb 13, 2009	16.90	17.11	16.41	16.61	2,601,386	-0.50(-2.92%)
Feb 12, 2009	16.78	17.11	16.38	17.11	3,110,554	-0.04(-0.23%)
Feb 11, 2009	17.54	18.25	16.68	17.15	3,015,833	-0.06(-0.34%)
Feb 10, 2009	18.02	18.45	16.97	17.21	2,782,535	-1.09(-5.95%)
Feb 09, 2009	18.02	18.49	17.98	18.30	3,169,738	+0.17(+0.92%)
Feb 06, 2009	17.95	18.49	17.83	18.13	2,507,940	+0.41(+2.32%)
Feb 05, 2009	17.96	18.10	17.32	17.72	4,096,245	-0.48(-2.64%)
Feb 04, 2009	18.38	18.95	18.01	18.20	2,615,298	+0.03(+0.16%)
Feb 03, 2009	17.75	18.36	17.74	18.17	4,135,168	+0.49(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.